Village Super Mkt (NQ: VLGEA )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2004	2.224	2.227	2.224	2.227	13,559	+0.00(+0.03%)
Feb 26, 2004	2.225	2.226	2.224	2.226	31,401	-0.00(-0.16%)
Feb 25, 2004	2.220	2.242	2.220	2.229	11,418	-0.07(-3.19%)
Feb 24, 2004	2.303	2.303	2.303	2.303	0	+0.00(+0.00%)
Feb 23, 2004	2.277	2.303	2.277	2.303	7,850	+0.08(+3.53%)
Feb 20, 2004	2.224	2.224	2.224	2.224	0	+0.00(+0.00%)
Feb 19, 2004	2.224	2.224	2.224	2.224	713	-0.04(-1.55%)
Feb 18, 2004	2.277	2.277	2.259	2.259	8,563	+0.03(+1.22%)
Feb 17, 2004	2.180	2.277	2.180	2.232	23,550	+0.01(+0.35%)
Feb 13, 2004	2.224	2.224	2.224	2.224	1,427	+0.02(+0.79%)
Feb 12, 2004	2.207	2.207	2.207	2.207	9,277	-0.03(-1.19%)
Feb 11, 2004	2.234	2.234	2.234	2.234	7,136	+0.00(+0.16%)
Feb 10, 2004	2.237	2.237	2.207	2.230	5,709	-0.01(-0.34%)
Feb 09, 2004	2.233	2.238	2.233	2.238	4,995	-0.03(-1.36%)
Feb 06, 2004	2.266	2.269	2.266	2.269	2,854	+0.04(+1.60%)
Feb 05, 2004	2.180	2.311	2.180	2.233	38,537	+0.05(+2.31%)
Feb 04, 2004	2.182	2.182	2.182	2.182	0	+0.00(+0.00%)
Feb 03, 2004	2.182	2.182	2.182	2.182	0	+0.00(+0.00%)
Feb 02, 2004	2.185	2.185	2.182	2.182	1,427	-0.04(-1.61%)
Jan 30, 2004	2.180	2.280	2.180	2.218	78,502	-0.09(-4.06%)
Jan 29, 2004	2.283	2.312	2.283	2.312	7,136	+0.00(+0.00%)
Jan 28, 2004	2.180	2.312	2.180	2.312	2,854	-0.01(-0.63%)
Jan 27, 2004	2.327	2.327	2.327	2.327	2,140	+0.04(+1.70%)
Jan 26, 2004	2.288	2.288	2.288	2.288	1,427	-0.02(-1.08%)
Jan 23, 2004	2.382	2.382	2.313	2.313	2,140	+0.05(+2.01%)
Jan 22, 2004	2.172	2.267	2.172	2.267	9,277	+0.06(+2.89%)
Jan 21, 2004	2.196	2.203	2.196	2.203	3,568	-0.02(-0.94%)
Jan 20, 2004	2.242	2.242	2.174	2.224	13,559	+0.05(+2.32%)
Jan 16, 2004	2.236	2.242	2.174	2.174	14,273	+0.00(+0.00%)
Jan 15, 2004	2.178	2.178	2.174	2.174	7,136	+0.00(+0.00%)
Jan 14, 2004	2.174	2.255	2.174	2.174	14,273	+0.00(+0.00%)
Jan 13, 2004	2.214	2.214	2.174	2.174	19,268	-0.05(-2.05%)
Jan 12, 2004	2.151	2.220	2.151	2.220	48,585	+0.05(+2.19%)
Jan 09, 2004	2.225	2.225	2.154	2.172	7,850	+0.00(+0.00%)
Jan 08, 2004	2.172	2.172	2.172	2.172	0	+0.00(+0.00%)
Jan 07, 2004	2.212	2.224	2.171	2.172	63,515	-0.04(-1.59%)
Jan 06, 2004	2.204	2.207	2.203	2.207	5,709	+0.02(+0.80%)
Jan 05, 2004	2.189	2.189	2.189	2.189	713	+0.04(+1.69%)
Jan 02, 2004	2.152	2.153	2.152	2.153	2,854	-0.00(-0.10%)
Dec 31, 2003	2.161	2.178	2.155	2.155	9,277	+0.00(+0.10%)
Dec 30, 2003	2.148	2.172	2.111	2.153	12,738	+0.09(+4.13%)
Dec 29, 2003	2.110	2.110	2.068	2.068	1,427	-0.07(-3.31%)
Dec 26, 2003	2.103	2.138	2.102	2.138	4,281	+0.01(+0.53%)
Dec 24, 2003	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Dec 23, 2003	2.127	2.127	2.127	2.127	0	+0.00(+0.00%)
Dec 22, 2003	2.095	2.127	2.095	2.127	2,854	+0.00(+0.03%)
Dec 19, 2003	2.102	2.147	2.092	2.126	40,678	+0.00(+0.00%)
Dec 18, 2003	2.126	2.126	2.126	2.126	7,850	+0.00(+0.00%)
Dec 17, 2003	2.126	2.136	2.126	2.126	12,132	-0.00(-0.10%)
Dec 16, 2003	2.128	2.128	2.128	2.128	0	+0.00(+0.00%)
Dec 15, 2003	2.128	2.128	2.128	2.128	4,281	-0.02(-0.85%)
Dec 12, 2003	2.125	2.154	2.112	2.147	17,127	+0.01(+0.46%)
Dec 11, 2003	2.114	2.137	2.109	2.137	11,418	+0.00(+0.00%)
Dec 10, 2003	2.107	2.137	2.107	2.137	19,268	+0.03(+1.46%)
Dec 09, 2003	2.119	2.119	2.106	2.106	2,140	-0.01(-0.40%)
Dec 08, 2003	2.102	2.114	2.102	2.114	8,563	-0.00(-0.23%)
Dec 05, 2003	2.084	2.118	2.084	2.119	6,137	+0.05(+2.54%)
Dec 04, 2003	2.067	2.067	2.067	2.067	0	+0.00(+0.00%)
Dec 03, 2003	2.032	2.067	2.032	2.067	8,656	+0.04(+1.72%)
Dec 02, 2003	2.016	2.032	2.016	2.032	3,418	+0.01(+0.73%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.